股票概览
31.51
+1.29%
+0.4
31.18
开盘价
31.8
最高价
30.9
最低价
8,348
成交量
数据更新至: 2024-07-31
技术指标
30.25
MA5 (5日均线)
30.22
MA10 (10日均线)
29.92
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 31.18 | 31.8 | 30.9 | 31.51 | +1.29% | 8,348 | 26,290,352 |
| 2024-07-30 | 30.41 | 31.12 | 30.27 | 31.11 | +2.3% | 9,389 | 28,867,227 |
| 2024-07-29 | 29.28 | 30.76 | 29.28 | 30.41 | +3.79% | 8,933 | 26,910,043 |
| 2024-07-26 | 28.96 | 30 | 28.96 | 29.3 | +1.24% | 8,000 | 23,641,742 |
| 2024-07-25 | 28.98 | 29.67 | 28.75 | 28.94 | -1.56% | 4,947 | 14,451,324 |
| 2024-07-24 | 29.25 | 30.64 | 28.56 | 29.4 | -0.03% | 11,356 | 33,473,970 |
| 2024-07-23 | 30.36 | 30.66 | 29.38 | 29.41 | -3.13% | 5,074 | 15,207,006 |
| 2024-07-22 | 30.78 | 31.04 | 30.33 | 30.36 | -1.36% | 8,906 | 27,220,581 |
| 2024-07-19 | 30.97 | 32 | 30.78 | 30.78 | -0.48% | 8,687 | 27,217,473 |
| 2024-07-18 | 31.4 | 31.4 | 30.6 | 30.93 | -1.5% | 7,749 | 24,029,316 |
| 2024-07-17 | 31.66 | 31.66 | 30.8 | 31.4 | -0.57% | 11,957 | 37,469,544 |
| 2024-07-16 | 31.08 | 31.63 | 30.62 | 31.58 | +1.12% | 12,183 | 37,950,560 |
| 2024-07-15 | 31.63 | 32.5 | 31.17 | 31.23 | -1.23% | 14,441 | 45,881,885 |
| 2024-07-12 | 31.08 | 31.8 | 30.33 | 31.62 | +2.1% | 18,528 | 57,570,695 |
| 2024-07-11 | 30 | 31.26 | 30 | 30.97 | +4.7% | 21,512 | 66,225,728 |
| 2024-07-10 | 29.25 | 30.08 | 28.93 | 29.58 | +1.2% | 13,582 | 40,298,701 |
| 2024-07-09 | 27.06 | 29.53 | 27.06 | 29.23 | +7.46% | 18,380 | 52,657,659 |
| 2024-07-08 | 27.55 | 27.77 | 26.69 | 27.2 | -1.27% | 10,758 | 29,110,847 |
| 2024-07-05 | 25.88 | 27.6 | 25.73 | 27.55 | +6.17% | 13,045 | 34,796,545 |
| 2024-07-04 | 26.4 | 26.47 | 25.9 | 25.95 | -1.18% | 7,058 | 18,392,658 |
| 2024-07-03 | 26.4 | 26.77 | 25.58 | 26.26 | +0.19% | 8,174 | 21,582,554 |
| 2024-07-02 | 26.86 | 27.14 | 26.13 | 26.21 | -2.71% | 7,709 | 20,528,646 |
| 2024-07-01 | 26.93 | 27.2 | 26.45 | 26.94 | +1.01% | 10,178 | 27,315,671 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：